5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+2.94%
3 MONTH PERFORMANCE
+17.80%
6 MONTH PERFORMANCE
-0.37%
YEAR-TO-DATE PERFORMANCE
+2.81%
1 YEAR PERFORMANCE
+11.70%
Nuvalent, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $80.50 | $80.48 (-0.02%) | $81.00 | $79.53 | 298.05 K | $5.75 B |
| 07/02/2025 | $77.47 | $80.50 (3.91%) | $80.90 | $77.09 | 558.64 K | $5.76 B |
| 07/01/2025 | $76.88 | $78.01 (1.47%) | $79.37 | $76.27 | 624.90 K | $5.59 B |
| 06/30/2025 | $79.60 | $76.30 (-4.15%) | $79.83 | $76.29 | 710.43 K | $5.46 B |
| 06/27/2025 | $79.38 | $79.68 (0.38%) | $82.09 | $78.93 | 2.07 M | $5.71 B |
| 06/26/2025 | $79.77 | $79.13 (-0.8%) | $79.84 | $77.68 | 492.24 K | $5.67 B |
| 06/25/2025 | $77.60 | $79.09 (1.92%) | $79.97 | $76.18 | 778.12 K | $5.66 B |
| 06/24/2025 | $76.56 | $76.88 (0.42%) | $77.17 | $74.82 | 624.61 K | $5.51 B |
| 06/23/2025 | $75.04 | $75.98 (1.25%) | $76.72 | $74.31 | 374.14 K | $5.44 B |
| 06/20/2025 | $75.57 | $75.00 (-0.75%) | $76.24 | $73.66 | 559.00 K | $5.37 B |
| 06/18/2025 | $76.45 | $75.53 (-1.2%) | $76.90 | $75.11 | 360.90 K | $5.41 B |
| 06/17/2025 | $75.50 | $76.06 (0.74%) | $76.97 | $75.50 | 424.40 K | $5.45 B |
| 06/16/2025 | $78.94 | $76.32 (-3.32%) | $78.94 | $75.90 | 523.70 K | $5.47 B |
| 06/13/2025 | $76.63 | $78.24 (2.1%) | $78.42 | $76.63 | 364.30 K | $5.60 B |
| 06/12/2025 | $76.42 | $77.91 (1.95%) | $78.68 | $76.42 | 332.30 K | $5.58 B |
| 06/11/2025 | $79.90 | $76.91 (-3.74%) | $79.90 | $76.70 | 482.20 K | $5.51 B |
| 06/10/2025 | $76.54 | $79.46 (3.81%) | $79.68 | $76.54 | 759.33 K | $5.69 B |
| 06/09/2025 | $79.10 | $76.08 (-3.82%) | $79.22 | $75.43 | 510.31 K | $5.45 B |
| 06/06/2025 | $79.05 | $78.02 (-1.3%) | $79.97 | $77.78 | 515.02 K | $5.59 B |
| 06/05/2025 | $76.80 | $78.09 (1.68%) | $78.51 | $75.74 | 292.00 K | $5.59 B |
| 06/04/2025 | $78.54 | $76.82 (-2.19%) | $78.82 | $76.66 | 310.03 K | $5.50 B |
| 06/03/2025 | $77.88 | $78.18 (0.39%) | $79.08 | $76.11 | 409.12 K | $5.60 B |
| 06/02/2025 | $74.91 | $77.18 (3.03%) | $77.50 | $72.69 | 653.32 K | $5.53 B |
| 05/30/2025 | $73.98 | $74.61 (0.85%) | $75.04 | $71.90 | 532.92 K | $5.34 B |
| 05/29/2025 | $70.49 | $74.76 (6.06%) | $75.97 | $70.25 | 682.20 K | $5.35 B |
| 05/28/2025 | $72.32 | $71.43 (-1.23%) | $73.09 | $71.25 | 437.60 K | $5.11 B |
| 05/27/2025 | $74.53 | $72.27 (-3.03%) | $75.65 | $71.62 | 509.90 K | $5.18 B |
| 05/23/2025 | $72.02 | $73.49 (2.04%) | $74.05 | $72.02 | 359.04 K | $5.26 B |
| 05/22/2025 | $72.90 | $73.23 (0.45%) | $74.11 | $72.45 | 337.30 K | $5.24 B |
| 05/21/2025 | $74.60 | $73.66 (-1.26%) | $75.85 | $72.92 | 423.31 K | $5.27 B |
| 05/20/2025 | $73.38 | $75.88 (3.41%) | $76.11 | $73.18 | 263.29 K | $5.43 B |
| 05/19/2025 | $72.46 | $73.31 (1.17%) | $74.98 | $71.62 | 364.12 K | $5.25 B |
| 05/16/2025 | $70.74 | $73.32 (3.65%) | $73.90 | $70.45 | 416.90 K | $5.25 B |
| 05/15/2025 | $71.02 | $71.00 (-0.03%) | $71.26 | $68.64 | 407.90 K | $5.08 B |
| 05/14/2025 | $71.56 | $71.02 (-0.75%) | $72.20 | $70.10 | 207.65 K | $5.09 B |
| 05/13/2025 | $73.76 | $71.42 (-3.17%) | $74.16 | $71.08 | 487.33 K | $5.11 B |
| 05/12/2025 | $70.55 | $73.63 (4.37%) | $74.99 | $70.55 | 534.60 K | $5.27 B |
| 05/09/2025 | $72.12 | $69.85 (-3.15%) | $73.84 | $69.85 | 446.30 K | $5.00 B |
| 05/08/2025 | $67.38 | $71.60 (6.26%) | $73.64 | $63.56 | 1.63 M | $5.13 B |
| 05/07/2025 | $68.66 | $66.72 (-2.83%) | $69.20 | $66.17 | 1.14 M | $4.75 B |
| 05/06/2025 | $74.65 | $68.19 (-8.65%) | $74.91 | $67.51 | 966.93 K | $4.85 B |
| 05/05/2025 | $77.49 | $75.43 (-2.66%) | $77.54 | $75.18 | 262.01 K | $5.37 B |
| 05/02/2025 | $76.58 | $77.46 (1.15%) | $78.97 | $76.30 | 561.00 K | $5.51 B |
| 05/01/2025 | $76.65 | $76.23 (-0.55%) | $78.54 | $75.32 | 959.00 K | $5.42 B |
| 04/30/2025 | $75.70 | $76.75 (1.39%) | $77.24 | $75.03 | 604.62 K | $5.46 B |
| 04/29/2025 | $74.99 | $75.87 (1.17%) | $77.11 | $74.14 | 427.41 K | $5.40 B |
| 04/28/2025 | $73.98 | $75.20 (1.65%) | $75.47 | $73.19 | 282.52 K | $5.35 B |
| 04/25/2025 | $73.36 | $73.48 (0.16%) | $73.76 | $72.14 | 199.10 K | $5.23 B |
| 04/24/2025 | $72.85 | $73.98 (1.55%) | $74.21 | $71.60 | 290.20 K | $5.26 B |
| 04/23/2025 | $73.17 | $72.71 (-0.63%) | $74.28 | $72.35 | 394.80 K | $5.17 B |
| 04/22/2025 | $71.05 | $71.39 (0.48%) | $72.58 | $70.55 | 761.25 K | $5.08 B |
| 04/21/2025 | $71.28 | $69.95 (-1.87%) | $73.06 | $69.78 | 475.71 K | $4.98 B |
| 04/17/2025 | $69.57 | $71.64 (2.98%) | $72.28 | $68.98 | 677.09 K | $5.10 B |
| 04/16/2025 | $70.83 | $69.97 (-1.21%) | $72.18 | $68.76 | 1.06 M | $4.98 B |
| 04/15/2025 | $70.88 | $70.78 (-0.14%) | $71.01 | $67.62 | 517.31 K | $5.04 B |
| 04/14/2025 | $67.98 | $70.00 (2.97%) | $70.79 | $65.81 | 486.81 K | $4.98 B |
| 04/11/2025 | $61.99 | $66.29 (6.94%) | $66.53 | $60.25 | 584.20 K | $4.72 B |
| 04/10/2025 | $63.32 | $61.99 (-2.1%) | $65.88 | $58.05 | 932.83 K | $4.41 B |
| 04/09/2025 | $58.04 | $64.70 (11.47%) | $66.41 | $55.54 | 1.69 M | $4.60 B |
| 04/08/2025 | $68.25 | $59.32 (-13.08%) | $68.44 | $58.74 | 926.40 K | $4.22 B |
| 04/07/2025 | $62.84 | $64.68 (2.93%) | $66.64 | $59.82 | 920.82 K | $4.60 B |
| 04/04/2025 | $66.70 | $65.74 (-1.44%) | $68.04 | $64.54 | 582.53 K | $4.68 B |
| 04/03/2025 | $67.10 | $68.32 (1.82%) | $69.73 | $67.10 | 478.93 K | $4.86 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
